Rogers - 44 Year Stock Price History | ROG
Historical daily share price chart and data for Rogers since 1980 adjusted for splits and dividends. The latest closing stock price for Rogers as of November 21, 2024 is 104.75.
- The all-time high Rogers stock closing price was 273.96 on January 07, 2022.
- The Rogers 52-week high stock price is 138.85, which is 32.6% above the current share price.
- The Rogers 52-week low stock price is 96.10, which is 8.3% below the current share price.
- The average Rogers stock price for the last 52 weeks is 115.16.
For more information on how our historical price data is adjusted see the Stock Price Adjustment Guide.
| Rogers Historical Annual Stock Price Data |
| Year |
Average Stock Price |
Year Open |
Year High |
Year Low |
Year Close |
Annual % Change |
| 2024 |
113.3941 |
132.6600 |
133.4000 |
97.9000 |
104.7500 |
-20.69% |
| 2023 |
144.9998 |
119.0900 |
171.8400 |
117.8300 |
132.0700 |
10.67% |
| 2022 |
238.0575 |
273.4000 |
273.9600 |
99.9000 |
119.3400 |
-56.29% |
| 2021 |
202.7397 |
152.0900 |
273.3800 |
152.0900 |
273.0000 |
75.80% |
| 2020 |
117.7665 |
129.4800 |
158.1300 |
77.2200 |
155.2900 |
24.50% |
| 2019 |
145.1719 |
100.0200 |
194.2000 |
93.8300 |
124.7300 |
25.91% |
| 2018 |
129.8596 |
171.8900 |
178.4600 |
91.0000 |
99.0600 |
-38.82% |
| 2017 |
113.2102 |
76.9900 |
167.1500 |
76.9900 |
161.9200 |
110.81% |
| 2016 |
60.1727 |
48.1400 |
77.4600 |
42.7600 |
76.8100 |
48.94% |
| 2015 |
65.1185 |
79.4700 |
83.8100 |
46.5200 |
51.5700 |
-36.68% |
| 2014 |
62.4048 |
59.5600 |
81.5100 |
51.7700 |
81.4400 |
32.42% |
| 2013 |
52.3898 |
51.3300 |
62.8100 |
40.5800 |
61.5000 |
23.84% |
| 2012 |
40.0626 |
38.2000 |
49.6600 |
33.6600 |
49.6600 |
34.73% |
| 2011 |
43.8959 |
40.0000 |
51.9000 |
35.8800 |
36.8600 |
-3.63% |
| 2010 |
30.3413 |
31.4500 |
38.2600 |
23.7900 |
38.2500 |
26.20% |
| 2009 |
24.0808 |
28.2600 |
30.9300 |
14.7300 |
30.3100 |
9.15% |
| 2008 |
34.7354 |
43.2100 |
44.0300 |
23.3700 |
27.7700 |
-35.97% |
| 2007 |
44.2759 |
59.9900 |
61.4500 |
36.0000 |
43.3700 |
-26.68% |
| 2006 |
57.7278 |
39.7800 |
73.9200 |
39.7800 |
59.1500 |
50.97% |
| 2005 |
39.8499 |
42.5000 |
46.3000 |
34.5400 |
39.1800 |
-9.10% |
| 2004 |
51.5840 |
44.8300 |
70.7600 |
40.1000 |
43.1000 |
-2.31% |
| 2003 |
32.9453 |
23.1400 |
45.7500 |
23.1000 |
44.1200 |
98.29% |
| 2002 |
27.9624 |
29.5900 |
35.8000 |
20.6500 |
22.2500 |
-26.57% |
| 2001 |
31.1916 |
37.6900 |
41.5000 |
24.2000 |
30.3000 |
-26.21% |
| 2000 |
32.9454 |
18.9400 |
44.4400 |
18.3750 |
41.0600 |
114.69% |
| 1999 |
16.0247 |
15.0000 |
20.4400 |
11.8750 |
19.1250 |
28.01% |
| 1998 |
16.6434 |
20.3750 |
23.2500 |
10.8750 |
14.9400 |
-26.91% |
| 1997 |
17.3193 |
13.6250 |
22.7500 |
13.0000 |
20.4400 |
50.74% |
| 1996 |
12.3306 |
11.0600 |
14.3750 |
10.0000 |
13.5600 |
24.69% |
| 1995 |
12.9899 |
12.1550 |
15.5625 |
10.8750 |
10.8750 |
-12.56% |
| 1994 |
8.2998 |
6.5625 |
12.6875 |
6.2800 |
12.4375 |
90.47% |
| 1993 |
5.1369 |
3.4050 |
6.9700 |
3.1550 |
6.5300 |
86.57% |
| 1992 |
3.7245 |
4.0551 |
4.4050 |
3.0000 |
3.5000 |
-12.99% |
| 1991 |
4.7980 |
4.3094 |
5.8466 |
3.7731 |
4.0226 |
-7.30% |
| 1990 |
5.1160 |
5.8556 |
6.0701 |
3.7813 |
4.3392 |
-24.72% |
| 1989 |
5.6188 |
5.9787 |
6.7506 |
5.1091 |
5.7644 |
0.03% |
| 1988 |
6.4354 |
5.0971 |
8.7178 |
5.0115 |
5.7629 |
12.42% |
| 1987 |
5.6843 |
4.4324 |
6.7985 |
4.1500 |
5.1264 |
15.66% |
| 1986 |
4.9427 |
4.8897 |
5.9242 |
4.1895 |
4.4324 |
-8.77% |
| 1985 |
5.7599 |
5.7053 |
7.3653 |
4.1588 |
4.8583 |
-14.85% |
| 1984 |
6.6084 |
8.5279 |
8.5880 |
5.1648 |
5.7053 |
-33.32% |
| 1983 |
6.7591 |
4.0550 |
8.8882 |
4.0237 |
8.5567 |
111.02% |
| 1982 |
3.6373 |
4.1438 |
4.5354 |
2.8827 |
4.0550 |
-8.76% |
| 1981 |
4.9955 |
4.9846 |
6.6662 |
3.8436 |
4.4441 |
-10.28% |
| Sector |
Industry |
Market Cap |
Revenue |
| Computer and Technology |
Miscelleneous Electrical Components |
$1.977B |
$0.908B |
|
Rogers Corporation is a global leader in engineered materials to power, protect, and connect their world. With more than 180 years of materials science experience, Rogers delivers high-performance solutions that enable clean energy, internet connectivity, and safety and protection applications, as well as other technologies where reliability is critical. Rogers delivers Power Electronics Solutions for energy-efficient motor drives, e-Mobility and renewable energy; Elastomeric Material Solutions for sealing, vibration management and impact protection in mobile devices, transportation interiors, industrial equipment and performance apparel; and Advanced Connectivity Solutions for wireless infrastructure, automotive safety and radar systems. Headquartered in Arizona (USA), Rogers operates manufacturing facilities in the United States, China, Germany, Belgium, Hungary, and South Korea, with joint ventures and sales offices worldwide.
|
